1563 マザーズ・コア上場投信

1563
2019/06/24
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

7/16

前日 (7/12)
2,591
始値
2,641
高値
2,716
安値
2,583
終値 +3.55%
2,683
出来高 +138.45%
17,321

乖離率

株価(5日)
移動平均値
+2.13%
2,627
株価(25日)
移動平均値
+3.03%
2,604
出来高(5日)
移動平均値
+157.6%
6,724

2019/02/15~2019/07/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
07/162,6412,7162,5832,683+3.55%17,321-+3.03%--
07/122,6642,6642,5802,591-1.82%7,264--0.31%--
07/112,6062,6502,6062,639+0.42%3,971-+1.66%--
07/102,6052,6352,6042,628+1.27%2,904-+1.47%--
07/092,5802,6022,5752,595-0.23%2,160-+0.35%--
07/082,6722,6722,6012,601-2.22%2,772-+0.74%--
07/052,6292,6602,6152,660+1.18%4,339-+3.18%--
07/042,6702,6762,6272,629-1.98%16,671-+2.18%--
07/032,6962,6962,6752,682-0.45%4,921-+4.32%--
07/022,6632,6962,6592,694+1.32%11,987-+4.91%--
07/012,6702,6712,6482,659+1.6%9,593-+3.66%--
06/282,5872,6242,5872,617+1.08%6,105-+2.27%--
06/272,5942,5972,5632,589+0.62%15,901-+1.41%--
06/262,5812,5952,5662,573-0.31%3,294-+0.94%--
06/252,6202,6202,5802,581-1.19%7,334-+1.49%--
06/242,6102,6152,5882,612+0.93%2,352-+3.08%--
06/212,6202,6202,5702,588-0.31%3,626-+2.54%--
06/202,5452,6122,5292,596+2.08%5,542-+3.18%--
06/192,5852,5852,5232,543+0.08%10,677-+1.56%--
06/182,5892,5892,5322,541-1.24%4,797-+1.84%--
06/172,5942,5982,5662,573-0.31%2,417-+3.58%--
06/142,5562,5812,5562,581+1.37%6,511-+4.37%--
06/132,5632,5702,5372,546-0.74%7,528-+3.24%--
06/122,5462,5772,5222,565+1.3%5,047-+4.35%--
06/112,5172,5442,5172,532-1.13%2,028-+3.26%--
06/102,5222,5942,5222,561+1.75%2,475-+4.66%--
06/072,4802,5192,4802,517+0.8%4,095-+3.07%--
06/062,5552,5552,4952,497-1.27%2,651-+2.38%--
06/052,5272,5372,5012,529+2.02%6,082-+3.82%--
06/042,5182,5272,4502,479-1.55%4,191-+1.93%--
06/032,5852,5852,4962,518-0.67%9,177-+3.62%--
05/312,5412,5712,5332,535-1.05%7,511-+4.41%--
05/302,5652,6032,5412,562-1.46%3,619-+5.65%--
05/292,6202,6202,5592,600-0.95%11,932-+7.3%--
05/282,5392,6252,5352,625+4.58%14,202-+8.56%--
05/272,4772,5202,4772,510+1.21%5,821-+4.06%--
05/242,4212,4952,4212,480+0.4%6,435-+2.99%--
05/232,4152,5162,4012,470+1.77%10,371-+2.7%--
05/222,3752,4502,3752,427+2.66%5,672-+0.87%--
05/212,3822,3822,3392,364-0.34%6,433--1.87%--
05/202,3902,4002,3552,372-0.29%2,334--1.78%--
05/172,2822,3902,2822,379+3.75%6,172--1.65%--
05/162,2742,3092,2742,293-0.74%6,361--5.33%--
05/152,3122,3262,2882,310+1.32%4,648--4.86%--
05/142,2512,3002,2442,280-0.35%8,318--6.25%--
05/132,2652,3502,2522,288-4.67%9,742--6.23%--
05/102,3212,4202,3132,400+2.13%7,274--1.88%--
05/092,4162,4162,3382,350-2.73%14,048--4%--
05/082,4062,4182,3982,416+0.04%1,745--1.51%--
05/072,4002,4432,4002,415-0.66%16,173--1.51%--
04/262,4272,4452,4152,431-0.78%12,422--0.86%--
04/252,4132,4572,4132,450+1.11%5,661--0.04%--
04/242,4052,4522,4052,4230%5,986--1.1%--
04/232,4262,4262,3952,423-0.12%2,326--1.02%--
04/222,4522,4522,4202,426-1.38%2,100--0.86%--
04/192,4462,4652,4462,460-0.08%12,046-+0.65%--
04/182,5212,5212,4602,462-2.07%18,441-+0.86%--
04/172,4982,5222,4922,514+1.21%19,373-+3.12%--
04/162,4712,5082,4652,484+0.28%21,836-+2.05%--
04/152,4462,4802,4032,477+3.04%3,678-+1.93%--
04/122,4172,4282,3952,404-0.54%19,175--0.87%--
04/112,4762,4762,4122,417-2.42%35,668--0.41%--
04/102,4852,4852,4602,477-1.12%10,404-+1.85%--
04/092,5212,5212,4702,505-0.48%8,530-+3%--
04/082,4812,5172,4812,517+1.41%16,365-+3.54%--
04/052,4532,4902,4512,482+1.22%14,541-+2.14%--
04/042,4502,5002,4502,452+0.62%42,041-+0.95%--
04/032,4202,5002,4202,437+0.91%5,654-+0.21%--
04/022,4812,4992,4112,415-1.95%14,868--0.82%--
04/012,4552,5222,4552,463+0.45%17,290-+1.03%--
03/292,4502,4562,4312,452+0.29%20,456-+0.49%--
03/282,4172,4522,4142,445-0.89%11,570-+0.2%--
03/272,4102,4762,4102,467+2.41%14,357-+1.02%--
03/262,4002,4292,4002,409+0.37%4,912--1.35%--
03/252,3402,4002,3402,400-0.17%5,722--1.8%--
03/222,4292,4402,4012,404-0.83%1,714--1.64%--
03/202,3612,4522,3612,424+1.76%5,560--0.94%--
03/192,3992,3992,3772,382-0.75%2,617--2.62%--
03/182,3612,4002,3602,400+1.78%11,623--1.92%--
03/152,3692,3812,3562,358-0.42%2,692--3.6%--
03/142,4202,4202,3652,368-1.42%5,975--3.35%--
03/132,3992,4222,3762,402-0.29%4,843--2.2%--
03/122,4032,4092,3882,409+1.39%9,639--2.11%--
03/112,4002,4002,3362,376+0.38%3,550--3.61%--
03/082,4112,4152,3532,367-3.55%9,128--4.09%--
03/072,5042,5042,4462,454-2.73%7,200--0.69%--
03/062,5072,5232,4942,523+1.53%13,402-+2.27%--
03/052,4842,4932,4662,485-0.24%12,813-+0.81%--
03/042,4982,5042,4832,491+0.48%6,815-+1.14%--
03/012,4802,5002,4792,479+0.2%3,657-+0.73%--
02/282,5272,5272,4742,474-2.1%6,474-+0.65%--
02/272,4852,5282,4852,527+1.53%11,813-+2.93%--
02/262,5152,5162,4692,489-0.8%6,736-+1.67%--
02/252,5052,5242,5052,509+0.6%4,770-+2.62%--
02/222,4502,4972,4502,494+0.89%4,130-+2.09%--
02/212,4762,4932,4672,472-0.12%8,188-+1.35%--
02/202,4852,4872,4622,475-0.16%4,629-+1.64%--
02/192,4532,4952,4502,479+1.18%3,481-+1.97%--
02/182,4372,4652,4342,450+1.28%6,147-+1.11%--
02/152,4482,4482,4012,419-1.75%5,296-+0.17%--